TTW PCL (BKK:TTW)
Thailand
· Delayed Price · Currency is THB 9.05
+0.05 (0.56%)
At close: Dec 4, 2025
TTW PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 2,157,283 |
| Dec 3, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 392,112 |
| Dec 2, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 1,932,827 |
| Dec 1, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 1,372,527 |
| Nov 28, 2025 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 1,852,815 |
| Nov 27, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 3,135,345 |
| Nov 26, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 578,391 |
| Nov 25, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - | 855,535 |
| Nov 24, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 2,631,220 |
| Nov 21, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | -0.55% | 445,433 |
| Nov 20, 2025 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 1,255,083 |
| Nov 19, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 599,137 |
| Nov 18, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 1,658,658 |
| Nov 17, 2025 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | 0.56% | 2,873,106 |
| Nov 14, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 4,626,943 |
| Nov 13, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 1,556,382 |
| Nov 12, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 1,943,151 |
| Nov 11, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 364,663 |
| Nov 10, 2025 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 2,429,192 |
| Nov 7, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 681,067 |
| Nov 6, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 639,877 |
| Nov 5, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 644,546 |
| Nov 4, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 2,128,779 |
| Nov 3, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 3,719,447 |
| Oct 31, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 2,358,014 |
| Oct 30, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.12% | 1,626,376 |
| Oct 29, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | 1,677,818 |
| Oct 28, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 1,952,944 |
| Oct 27, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 2,207,935 |
| Oct 24, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 1,179,334 |
| Oct 22, 2025 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 2,139,045 |
| Oct 21, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 2,520,255 |
| Oct 20, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 1,119,933 |
| Oct 17, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 734,400 |
| Oct 16, 2025 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 4,413,241 |
| Oct 15, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 4,663,678 |
| Oct 14, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 1,308,377 |
| Oct 10, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 509,951 |
| Oct 9, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 2,075,650 |
| Oct 8, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | - | 2,284,858 |
| Oct 7, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | - | 1,709,477 |
| Oct 6, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 998,568 |
| Oct 3, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 1,322,793 |
| Oct 2, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | 1,237,407 |
| Oct 1, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | -0.55% | 1,756,442 |
| Sep 30, 2025 | 8.90 | 9.10 | 8.85 | 9.10 | 9.10 | 2.25% | 5,925,272 |
| Sep 29, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 3,272,747 |
| Sep 26, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 697,923 |
| Sep 25, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 670,333 |
| Sep 24, 2025 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | - | 1,156,761 |
| Sep 23, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 2,291,805 |
| Sep 22, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 1,312,547 |
| Sep 19, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 1,068,690 |
| Sep 18, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 1,036,236 |
| Sep 17, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 3,922,921 |
| Sep 16, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 2,438,385 |
| Sep 15, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 2,933,990 |
| Sep 12, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 2,452,071 |
| Sep 11, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 3,034,205 |
| Sep 10, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | -2.70% | 5,750,165 |
| Sep 9, 2025 | 9.25 | 9.25 | 9.15 | 9.25 | 8.95 | 0.54% | 5,377,704 |
| Sep 8, 2025 | 9.20 | 9.25 | 9.15 | 9.20 | 8.90 | - | 6,461,654 |
| Sep 5, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 8.90 | - | 1,339,800 |
| Sep 4, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 8.90 | - | 781,805 |
| Sep 3, 2025 | 9.15 | 9.20 | 9.10 | 9.20 | 8.90 | 0.55% | 3,761,314 |
| Sep 2, 2025 | 9.15 | 9.15 | 9.10 | 9.15 | 8.85 | 0.55% | 2,201,804 |
| Sep 1, 2025 | 9.10 | 9.15 | 9.05 | 9.10 | 8.80 | - | 1,963,130 |
| Aug 29, 2025 | 9.10 | 9.15 | 9.05 | 9.10 | 8.80 | -0.55% | 2,369,349 |
| Aug 28, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 8.85 | 0.55% | 540,682 |
| Aug 27, 2025 | 9.10 | 9.15 | 9.10 | 9.10 | 8.80 | - | 1,046,782 |
| Aug 26, 2025 | 9.10 | 9.15 | 9.10 | 9.10 | 8.80 | -0.55% | 1,383,169 |
| Aug 25, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 8.85 | - | 1,897,031 |
| Aug 22, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 8.85 | 0.55% | 285,422 |
| Aug 21, 2025 | 9.10 | 9.15 | 9.05 | 9.10 | 8.80 | - | 1,359,886 |
| Aug 20, 2025 | 9.10 | 9.15 | 9.05 | 9.10 | 8.80 | 0.55% | 1,419,680 |
| Aug 19, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 8.76 | 0.56% | 1,295,290 |
| Aug 18, 2025 | 9.05 | 9.10 | 9.00 | 9.00 | 8.71 | -0.55% | 2,859,161 |
| Aug 15, 2025 | 9.10 | 9.10 | 9.00 | 9.05 | 8.76 | -0.55% | 2,458,279 |
| Aug 14, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 8.80 | 0.55% | 2,758,007 |
| Aug 13, 2025 | 9.10 | 9.15 | 9.05 | 9.05 | 8.76 | -0.55% | 1,936,467 |
| Aug 8, 2025 | 9.05 | 9.15 | 9.05 | 9.10 | 8.80 | - | 2,607,050 |
| Aug 7, 2025 | 9.10 | 9.10 | 9.05 | 9.10 | 8.80 | - | 1,793,842 |
| Aug 6, 2025 | 9.10 | 9.10 | 9.05 | 9.10 | 8.80 | 0.55% | 293,277 |
| Aug 5, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 8.76 | - | 1,780,392 |
| Aug 4, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 8.76 | 0.56% | 2,165,074 |
| Aug 1, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | 8.71 | 0.56% | 707,034 |
| Jul 31, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.66 | -0.56% | 1,912,493 |
| Jul 30, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | 8.71 | - | 778,556 |
| Jul 29, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 8.71 | 0.56% | 1,107,972 |
| Jul 25, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.66 | - | 1,028,888 |
| Jul 24, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.66 | -0.56% | 2,673,732 |
| Jul 23, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 8.71 | - | 991,998 |
| Jul 22, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 8.71 | 0.56% | 803,222 |
| Jul 21, 2025 | 8.95 | 9.00 | 8.95 | 8.95 | 8.66 | -0.56% | 565,818 |
| Jul 18, 2025 | 8.95 | 9.00 | 8.90 | 9.00 | 8.71 | 0.56% | 1,817,059 |
| Jul 17, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.66 | 1.13% | 2,177,978 |
| Jul 16, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.56 | - | 1,032,470 |
| Jul 15, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.56 | - | 1,618,943 |
| Jul 14, 2025 | 8.75 | 8.85 | 8.70 | 8.85 | 8.56 | 1.14% | 2,875,313 |
| Jul 11, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.47 | - | 682,795 |